Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whole Foods Market (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.75 27.83 27.19 27.22 1,982,509 -0.05(-0.18%)
Jan 28, 2010 27.76 28.00 27.00 27.27 1,865,578 -0.30(-1.09%)
Jan 27, 2010 27.85 28.08 27.24 27.57 2,247,468 -0.23(-0.83%)
Jan 26, 2010 28.18 28.37 27.78 27.80 2,009,147 -0.56(-1.97%)
Jan 25, 2010 28.51 29.01 27.95 28.36 2,235,061 -0.09(-0.32%)
Jan 22, 2010 28.93 29.25 28.36 28.45 1,867,562 -0.59(-2.03%)
Jan 21, 2010 29.25 30.19 28.80 29.04 3,257,749 -0.06(-0.21%)
Jan 20, 2010 28.52 29.26 28.07 29.10 2,433,560 +0.39(+1.36%)
Jan 19, 2010 27.83 28.98 27.48 28.71 3,471,889 +0.76(+2.72%)
Jan 15, 2010 28.26 27.95 27.95 27.95 5,453,400 -0.27(-0.96%)
Jan 14, 2010 29.19 29.20 28.16 28.22 3,086,571 -1.10(-3.75%)
Jan 13, 2010 29.50 29.64 29.03 29.32 1,319,859 -0.11(-0.37%)
Jan 12, 2010 29.50 29.68 29.02 29.43 2,262,522 -0.31(-1.04%)
Jan 11, 2010 27.86 29.88 27.85 29.74 3,973,782 +1.78(+6.37%)
Jan 08, 2010 27.68 28.00 27.52 27.96 1,858,457 +0.14(+0.50%)
Jan 07, 2010 27.89 28.26 27.62 27.82 1,319,572 -0.12(-0.43%)
Jan 06, 2010 27.51 27.96 27.48 27.94 2,446,084 +0.32(+1.16%)
Jan 05, 2010 27.84 28.01 27.21 27.62 2,512,387 -0.23(-0.83%)
Jan 04, 2010 27.59 28.05 27.19 27.85 2,637,407 +0.40(+1.46%)
Dec 31, 2009 27.95 27.45 27.45 27.45 1,777,600 -0.35(-1.26%)
Dec 30, 2009 28.23 28.36 27.77 27.80 1,670,590 -0.55(-1.94%)
Dec 29, 2009 28.57 28.57 28.09 28.35 1,126,330 -0.20(-0.70%)
Dec 28, 2009 28.40 28.56 28.12 28.55 1,200,798 +0.14(+0.49%)
Dec 24, 2009 28.42 28.64 28.34 28.41 318,172 -0.11(-0.39%)
Dec 23, 2009 28.83 28.85 28.32 28.52 1,067,364 -0.25(-0.87%)
Dec 22, 2009 27.60 29.74 27.49 28.77 3,022,285 +1.22(+4.43%)
Dec 21, 2009 27.13 27.58 26.92 27.55 1,973,542 +0.56(+2.07%)
Dec 18, 2009 27.68 27.78 26.95 26.99 3,034,254 -0.40(-1.46%)
Dec 17, 2009 27.60 27.85 27.05 27.39 1,101,041 -0.37(-1.33%)
Dec 16, 2009 28.09 28.32 27.60 27.76 1,938,933 +0.02(+0.07%)
Dec 15, 2009 27.17 28.02 27.00 27.74 3,288,130 +0.45(+1.65%)
Dec 14, 2009 26.79 27.37 26.75 27.29 2,924,319 +0.62(+2.32%)
Dec 11, 2009 26.50 26.70 26.24 26.67 1,904,403 +0.38(+1.45%)
Dec 10, 2009 25.85 26.46 25.83 26.29 2,094,582 +0.42(+1.62%)
Dec 09, 2009 25.38 26.09 25.23 25.87 2,620,735 +0.57(+2.25%)
Dec 08, 2009 25.53 25.76 24.94 25.30 2,654,483 -0.59(-2.28%)
Dec 07, 2009 26.10 26.27 25.65 25.89 1,993,060 -0.31(-1.18%)
Dec 04, 2009 26.00 26.53 25.86 26.20 2,004,625 +0.51(+1.99%)
Dec 03, 2009 26.40 26.41 25.59 25.69 1,810,177 -0.31(-1.19%)
Dec 02, 2009 25.99 26.42 25.90 26.00 1,749,155 -0.07(-0.27%)
Dec 01, 2009 25.72 26.33 25.72 26.07 2,216,300 +0.42(+1.64%)
Nov 30, 2009 25.77 25.98 25.35 25.65 2,064,955 -0.25(-0.97%)
Nov 27, 2009 26.00 26.04 25.31 25.90 1,454,900 -0.59(-2.23%)
Nov 25, 2009 26.56 26.72 26.23 26.49 1,473,412 +0.06(+0.23%)
Nov 24, 2009 26.96 26.96 26.32 26.43 3,098,893 -0.30(-1.12%)
Nov 23, 2009 26.68 26.99 26.54 26.73 2,477,486 +0.37(+1.40%)
Nov 20, 2009 26.82 26.90 26.27 26.36 2,411,190 -0.61(-2.26%)
Nov 19, 2009 26.51 27.04 26.29 26.97 4,478,209 +0.76(+2.90%)
Nov 18, 2009 26.54 26.54 26.06 26.21 2,868,864 -0.46(-1.72%)
Nov 17, 2009 27.09 27.16 25.93 26.67 4,796,570 -0.33(-1.21%)
Nov 16, 2009 27.52 27.78 26.83 27.00 4,031,011 -0.49(-1.79%)
Nov 13, 2009 27.45 27.77 27.20 27.49 1,870,033 +0.08(+0.29%)
Nov 12, 2009 28.19 28.22 27.34 27.41 2,357,334 -0.78(-2.77%)
Nov 11, 2009 28.59 28.90 27.87 28.19 2,779,939 -0.38(-1.33%)
Nov 10, 2009 28.35 28.93 28.05 28.57 2,953,386 +0.05(+0.18%)
Nov 09, 2009 28.36 28.64 27.85 28.52 4,590,902 +0.27(+0.96%)
Nov 06, 2009 27.00 28.57 26.98 28.25 6,186,104 +1.15(+4.24%)
Nov 05, 2009 28.89 31.46 26.83 27.10 16,491,429 -4.96(-15.47%)
Nov 04, 2009 32.42 32.73 31.80 32.06 4,183,954 +0.00(+0.00%)
Nov 03, 2009 32.11 32.40 31.62 32.06 2,727,250 -0.22(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.